9603東証P貸借
業種 サービス業
エイチ・アイ・エス 株価時系列データ
PTS
1,707.8
円
(22:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,165 (23/08/14) | 1,617 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,019 (24/03/18) | 1,646 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,737 | 1,746 | 1,716 | 1,718 | -14 | -0.8 | 643,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,746 | 1,757 | 1,732 | 1,732 | -29 | -1.7 | 575,000 |
| 4/30 | 1,751 | 1,765 | 1,726 | 1,761 | -1 | -0.1 | 669,000 |
| 4/26 | 1,745 | 1,767 | 1,729 | 1,762 | +25 | +1.4 | 620,100 |
| 4/25 | 1,775 | 1,786 | 1,737 | 1,737 | -46 | -2.6 | 921,600 |
| 4/24 | 1,782 | 1,791 | 1,768 | 1,783 | +8 | +0.5 | 457,300 |
| 4/23 | 1,767 | 1,782 | 1,761 | 1,775 | +8 | +0.5 | 605,600 |
| 4/22 | 1,726 | 1,767 | 1,724 | 1,767 | +56 | +3.3 | 918,500 |
| 4/19 | 1,760 | 1,760 | 1,697 | 1,711 | -85 | -4.7 | 1,761,500 |
| 4/18 | 1,792 | 1,833 | 1,792 | 1,796 | +4 | +0.2 | 720,200 |
| 4/17 | 1,828 | 1,839 | 1,788 | 1,792 | -42 | -2.3 | 906,400 |
| 4/16 | 1,883 | 1,884 | 1,832 | 1,834 | -70 | -3.7 | 1,019,800 |
| 4/15 | 1,938 | 1,955 | 1,900 | 1,904 | -34 | -1.8 | 622,800 |
| 4/12 | 1,920 | 1,968 | 1,920 | 1,938 | +12 | +0.6 | 604,400 |
| 4/11 | 1,910 | 1,953 | 1,906 | 1,926 | +17 | +0.9 | 675,300 |
| 4/10 | 1,940 | 1,940 | 1,909 | 1,909 | -24 | -1.2 | 363,000 |
| 4/9 | 1,890 | 1,939 | 1,890 | 1,933 | +36 | +1.9 | 742,200 |
| 4/8 | 1,879 | 1,907 | 1,871 | 1,897 | +29 | +1.6 | 658,500 |
| 4/5 | 1,901 | 1,903 | 1,859 | 1,868 | -36 | -1.9 | 1,025,600 |
| 4/4 | 1,930 | 1,933 | 1,882 | 1,904 | -26 | -1.4 | 1,086,900 |
| 4/3 | 1,900 | 1,954 | 1,900 | 1,930 | +18 | +0.9 | 939,900 |
| 4/2 | 1,912 | 1,917 | 1,897 | 1,912 | 0 | 0.0 | 520,900 |
| 4/1 | 1,935 | 1,937 | 1,908 | 1,912 | -15 | -0.8 | 592,000 |
| 3/29 | 1,892 | 1,938 | 1,888 | 1,927 | +24 | +1.3 | 591,000 |
| 3/28 | 1,920 | 1,932 | 1,901 | 1,903 | -26 | -1.4 | 582,800 |
| 3/27 | 1,930 | 1,953 | 1,919 | 1,929 | +6 | +0.3 | 779,800 |
| 3/26 | 1,937 | 1,942 | 1,916 | 1,923 | -18 | -0.9 | 744,000 |
| 3/25 | 1,965 | 1,982 | 1,938 | 1,941 | -23 | -1.2 | 944,600 |
| 3/22 | 1,922 | 1,976 | 1,917 | 1,964 | +53 | +2.8 | 1,620,600 |
| 3/21 | 1,958 | 1,993 | 1,896 | 1,911 | -47 | -2.4 | 1,927,300 |
| 3/19 | 2,019 | 2,019 | 1,923 | 1,958 | -60 | -3.0 | 3,188,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて